Dark

GLW20261218C140
GLW Dec 18 2026 140.00 Call (GLW261218C00140000)
option OPRA

EOD

Sep 29, 2026

27.88+25.642%(+5.69)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	26.9000	28.9500	26.9000	27.8800	+25.642%	3	558	0.000%
2026-09-28	24.6300	24.6300	22.1900	22.1900	-12.119%	2	558	+25.642%
2026-09-24	23.9500	25.2500	23.9500	25.2500	-3.257%	2	558	+10.416%
2026-09-23	26.4500	26.4500	25.9500	26.1000	-10.463%	3	557	+6.820%
2026-09-22	29.7000	29.7000	29.1500	29.1500	-2.833%	3	557	-4.357%
2026-09-21	29.0000	30.0000	28.8800	30.0000	+26.582%	4	556	-7.067%
2026-09-18	26.0000	26.0000	22.9500	23.7000	+7.776%	233	556	+17.637%
2026-09-17	25.0000	27.0000	21.9900	21.9900	+8.059%	15	390	+26.785%
2026-09-16	22.1000	22.1000	19.7000	20.3500	+0.246%	8	387	+37.002%
2026-09-15	20.0800	20.3000	20.0000	20.3000	-2.871%	4	386	+37.340%
2026-09-14	25.2300	26.2500	20.3100	20.9000	-43.817%	18	384	+33.397%
2026-09-11	36.1500	37.2000	36.1500	37.2000	-5.536%	4	378	-25.054%
2026-09-09	39.3800	39.3800	39.3800	39.3800	+1.626%	1	378	-29.203%
2026-09-08	36.4300	38.7500	36.4300	38.7500	+42.726%	4	377	-28.052%
2026-09-04	25.5000	27.1500	25.3000	27.1500	+20.935%	13	383	+2.689%
2026-09-03	20.6300	22.4500	19.5500	22.4500	+3.695%	29	383	+24.187%
2026-09-02	21.9000	21.9000	21.4900	21.6500	-1.142%	5	376	+28.776%
2026-09-01	22.2000	22.2000	21.3300	21.9000	-10.722%	4	374	+27.306%
2026-08-31	24.5300	24.5300	24.5300	24.5300	-3.425%	6	372	+13.657%
2026-08-28	26.4700	26.4700	25.4000	25.4000	-18.065%	2	375	+9.764%
2026-08-27	31.0000	31.0000	31.0000	31.0000	+17.114%	1	375	-10.065%
2026-08-26	26.4700	26.4700	26.4700	26.4700	+3.237%	1	375	+5.327%
2026-08-25	25.6400	25.6400	25.6400	25.6400	+6.833%	1	375	+8.736%
2026-08-24	23.0000	24.5000	23.0000	24.0000	-20.000%	20	375	+16.167%
2026-08-20	28.7200	30.0000	28.7200	30.0000	-2.629%	26	366	-7.067%
2026-08-19	34.5000	34.5000	30.4000	30.8100	-13.211%	4	377	-9.510%
2026-08-18	35.5000	35.5000	35.5000	35.5000	-25.451%	2	375	-21.465%
2026-08-17	47.2400	49.0000	47.2400	47.6200	+15.498%	19	377	-41.453%
2026-08-14	41.0000	41.2300	41.0000	41.2300	+0.561%	5	387	-32.379%
2026-08-13	41.0000	41.0000	41.0000	41.0000	-3.096%	1	387	-32.000%
2026-08-12	42.5000	42.5000	41.9000	42.3100	-5.558%	5	386	-34.105%
2026-08-07	43.5300	45.8500	43.5300	44.8000	+10.074%	4	388	-37.768%
2026-08-06	40.7000	40.7000	40.7000	40.7000	+3.562%	3	389	-31.499%
2026-08-05	41.3000	41.5000	39.3000	39.3000	-6.429%	4	389	-29.059%
2026-08-04	38.1000	42.5100	37.0000	42.0000	+32.576%	20	390	-33.619%
2026-08-03	28.0000	31.9000	28.0000	31.6800	+18.652%	23	381	-11.995%
2026-07-31	27.8000	30.0000	26.7000	26.7000	+7.792%	18	388	+4.419%
2026-07-30	22.7700	25.1000	22.7700	24.7700	+30.368%	9	384	+12.556%
2026-07-29	20.5500	20.5500	19.0000	19.0000	0.000%	78	382	+46.737%
2026-07-28	18.3000	19.9000	15.4000	19.0000	-33.913%	60	382	+46.737%
2026-07-27	29.2700	29.2700	28.0000	28.7500	-20.580%	18	359	-3.026%
2026-07-24	36.5000	36.5000	36.2000	36.2000	-11.383%	5	354	-22.983%
2026-07-23	40.5000	41.0400	40.5000	40.8500	-6.842%	12	349	-31.750%
2026-07-22	45.4700	45.4700	43.8500	43.8500	-4.048%	2	349	-36.420%
2026-07-21	45.7000	45.7000	45.7000	45.7000	+7.656%	1	348	-38.993%
2026-07-17	39.9300	42.4500	39.9300	42.4500	+2.660%	13	348	-34.323%
2026-07-16	41.3500	41.3500	41.3500	41.3500	-36.414%	1	351	-32.576%
2026-07-13	65.0300	65.0300	65.0300	65.0300	-5.342%	1	351	-57.127%
2026-07-10	68.7000	68.7000	68.7000	68.7000	-6.135%	1	351	-59.418%
2026-07-09	73.1900	73.1900	73.1900	73.1900	+10.060%	2	352	-61.907%
2026-07-07	66.5000	66.5000	66.5000	66.5000	-30.505%	1	354	-58.075%
2026-07-01	106.4500	106.4500	95.6900	95.6900	-23.017%	12	354	-70.864%
2026-06-30	124.3000	124.3000	124.3000	124.3000	+29.049%	8	353	-77.570%
2026-06-29	96.3200	96.3200	96.3200	96.3200	-4.662%	1	353	-71.055%
2026-06-25	96.2500	104.5100	89.0000	101.0300	+22.461%	6	353	-72.404%
2026-06-24	87.9300	87.9300	82.5000	82.5000	+5.096%	2	356	-66.206%
2026-06-22	75.9500	78.5000	74.0000	78.5000	+12.143%	210	354	-64.484%
2026-06-18	62.7600	70.0000	62.7600	70.0000	+22.807%	13	401	-60.171%
2026-06-17	59.4000	59.4000	57.0000	57.0000	-2.062%	6	401	-51.088%
2026-06-16	62.5500	63.0000	57.7500	58.2000	-12.018%	206	401	-52.096%
2026-06-15	66.0000	66.2000	66.0000	66.1500	+18.336%	4	534	-57.853%
2026-06-10	55.6500	55.9000	55.6500	55.9000	+1.636%	3	535	-50.125%
2026-06-09	66.0500	66.0500	52.8500	55.0000	-18.639%	3	537	-49.309%
2026-06-08	70.7500	71.3500	67.6000	67.6000	+14.499%	8	535	-58.757%
2026-06-05	57.5000	59.1500	57.4600	59.0400	-28.609%	4	531	-52.778%
2026-06-03	82.7000	82.7000	82.7000	82.7000	+14.464%	1	530	-66.288%
2026-06-02	72.2500	72.2500	72.2500	72.2500	-2.220%	1	531	-61.412%
2026-05-26	73.8800	73.8900	73.8800	73.8900	+32.491%	2	531	-62.268%
2026-05-19	55.7700	55.7700	55.7700	55.7700	-23.707%	1	531	-50.009%
2026-05-12	73.1000	73.1000	73.1000	73.1000	-4.131%	1	532	-61.860%
2026-05-11	76.2500	76.2500	76.2500	76.2500	+14.696%	2	532	-63.436%
2026-05-08	71.3500	71.3500	64.1300	66.4800	+14.325%	18	530	-58.063%
2026-05-06	64.3500	64.3500	58.0000	58.1500	+29.654%	10	538	-52.055%
2026-05-05	44.2000	44.9000	44.1900	44.8500	+4.570%	402	541	-37.837%
2026-05-04	42.9500	42.9500	42.8900	42.8900	+1.756%	3	141	-34.997%
2026-04-30	41.2000	42.5500	41.2000	42.1500	+17.051%	94	140	-33.855%
2026-04-29	35.8000	36.0100	35.8000	36.0100	-36.780%	2	174	-22.577%
2026-04-24	56.9600	56.9600	56.9600	56.9600	+19.088%	20	172	-51.053%
2026-04-20	47.8300	47.8300	47.8300	47.8300	-11.311%	1	172	-41.710%
2026-04-10	53.9300	53.9300	53.9300	53.9300	+3.712%	1	171	-48.303%
2026-04-09	52.0000	52.0000	52.0000	52.0000	+16.854%	1	172	-46.385%
2026-04-08	43.5800	44.5000	42.8000	44.5000	+20.270%	8	173	-37.348%
2026-04-07	35.1000	37.0000	34.7500	37.0000	+7.402%	8	177	-24.649%
2026-04-06	34.4500	34.4500	34.4500	34.4500	+0.584%	1	180	-19.071%
2026-04-02	35.0000	35.0000	34.2500	34.2500	+36.454%	3	177	-18.599%
2026-03-31	25.2000	25.2000	25.1000	25.1000	+3.292%	2	177	+11.076%
2026-03-30	28.4000	28.4000	24.1500	24.3000	-17.065%	10	177	+14.733%
2026-03-27	29.3000	29.3000	29.3000	29.3000	+1.913%	3	171	-4.846%
2026-03-26	31.6500	31.9500	28.7500	28.7500	-23.639%	7	168	-3.026%
2026-03-25	36.8900	37.6500	34.3000	37.6500	+11.721%	7	168	-25.950%
2026-03-24	32.4100	34.3300	32.4100	33.7000	+43.404%	47	172	-17.270%
2026-03-20	23.5000	23.5000	23.5000	23.5000	-10.917%	1	208	+18.638%
2026-03-18	26.3000	26.3800	26.3000	26.3800	+10.608%	2	207	+5.686%
2026-03-17	23.6500	23.8500	23.6500	23.8500	-4.866%	2	207	+16.897%
2026-03-13	25.0700	25.0700	25.0700	25.0700	-5.396%	1	206	+11.209%
2026-03-12	26.5000	26.5000	26.5000	26.5000	-7.986%	1	207	+5.208%
2026-03-11	25.0000	28.8000	25.0000	28.8000	-5.882%	7	207	-3.194%
2026-03-10	29.8600	31.7100	29.8600	30.6000	+15.778%	7	206	-8.889%
2026-03-06	26.4300	26.4300	26.4300	26.4300	-4.757%	1	204	+5.486%
2026-03-05	32.5400	32.5400	26.8200	27.7500	-21.277%	16	204	+0.468%
2026-03-04	35.8000	35.8000	35.2000	35.2500	-8.251%	28	211	-20.908%
2026-03-03	34.4000	39.6000	34.4000	38.4200	-0.078%	60	208	-27.434%
2026-02-27	38.4500	38.4500	38.4500	38.4500	+2.451%	1	242	-27.490%
2026-02-26	38.9000	40.2000	37.5300	37.5300	-19.464%	11	241	-25.713%
2026-02-25	44.0000	46.6000	44.0000	46.6000	+22.438%	5	244	-40.172%
2026-02-24	34.9400	38.0600	34.9400	38.0600	+14.639%	4	244	-26.747%
2026-02-23	34.5300	35.4000	33.2000	33.2000	+20.290%	7	247	-16.024%
2026-02-20	27.8400	28.0400	27.6000	27.6000	+21.106%	18	240	+1.014%
2026-02-13	21.5000	22.7900	21.5000	22.7900	-8.105%	12	251	+22.334%
2026-02-12	26.0000	26.0000	24.8000	24.8000	+5.847%	15	251	+12.419%
2026-02-11	23.4300	23.4300	23.4300	23.4300	+10.155%	5	238	+18.993%
2026-02-10	21.4000	22.2000	20.2500	21.2700	-4.832%	60	233	+31.077%
2026-02-09	20.0000	22.3500	20.0000	22.3500	+103.182%	13	191	+24.743%
2026-02-05	11.0000	11.0000	11.0000	11.0000	+9.453%	1	185	+153.455%
2026-02-04	10.2500	10.2500	10.0500	10.0500	+3.183%	20	186	+177.413%
2026-02-02	9.8100	9.8100	9.7400	9.7400	+26.494%	16	166	+186.242%
2026-01-29	7.7000	7.7000	7.7000	7.7000	-16.304%	1	150	+262.078%
2026-01-28	9.0500	9.2000	9.0500	9.2000	-10.680%	6	149	+203.043%
2026-01-27	10.5600	10.9000	10.3000	10.3000	+119.149%	15	143	+170.680%
2026-01-22	4.7000	4.7000	4.7000	4.7000	+1.075%	1	133	+493.191%
2026-01-15	4.4500	4.6500	4.4500	4.6500	0.000%	132	132	+499.570%